|
Closing price on 12/3/2020
|
|
| Open |
15.50 |
| High |
15.80 |
| Low |
15.50 |
| Volume |
7,100 |
| Split-adjusted Price |
14.22 |
|
|
C21 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/3/2020
|
0.00 / 0.00%
|
15.50
|
15.80
|
15.50
|
15.50
|
15.54
|
14.22
|
7,100
|
|
|
12/2/2020
|
0.00 / 0.00%
|
15.40
|
15.50
|
15.40
|
15.50
|
15.45
|
14.22
|
4,400
|
|
|
12/1/2020
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.00
|
15.00
|
15.45
|
13.76
|
1,100
|
|
|
11/30/2020
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
13.76
|
0
|
|
|
11/27/2020
|
+0.60 / +4.17%
|
15.10
|
15.10
|
15.00
|
15.00
|
15.02
|
13.76
|
500
|
|
|
11/26/2020
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
13.21
|
0
|
|
|
11/25/2020
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
13.21
|
0
|
|
|
11/24/2020
|
+2.20 / +14.47%
|
14.20
|
17.40
|
13.00
|
17.40
|
14.40
|
15.96
|
8,100
|
|
|
11/23/2020
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
13.94
|
0
|
|
|
11/20/2020
|
+0.90 / +6.38%
|
15.30
|
15.30
|
15.00
|
15.00
|
15.21
|
13.76
|
1,400
|
|
|
11/19/2020
|
-1.40 / -9.03%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
12.93
|
100
|
|
|
11/18/2020
|
-0.10 / -0.64%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
14.22
|
100
|
|
|
11/17/2020
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
14.31
|
100
|
|
|
11/16/2020
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
14.31
|
0
|
|
|
11/13/2020
|
-0.40 / -2.50%
|
15.50
|
15.60
|
15.50
|
15.60
|
15.58
|
14.31
|
600
|
|
|
11/12/2020
|
-0.60 / -3.61%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
14.67
|
100
|
|
|
11/11/2020
|
+0.40 / +2.45%
|
15.50
|
16.70
|
15.50
|
16.70
|
16.60
|
15.32
|
1,200
|
|
|
11/10/2020
|
+0.80 / +5.16%
|
15.50
|
16.30
|
14.50
|
16.30
|
15.65
|
14.95
|
400
|
|
|
11/9/2020
|
+0.20 / +1.31%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
14.22
|
1,000
|
|
|
11/6/2020
|
-0.30 / -1.92%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
14.03
|
1,000
|
|
|
11/5/2020
|
+0.20 / +1.30%
|
15.40
|
15.60
|
15.40
|
15.60
|
15.59
|
14.31
|
3,500
|
|
|
11/4/2020
|
-0.30 / -1.91%
|
15.60
|
15.70
|
15.40
|
15.40
|
15.62
|
14.12
|
5,000
|
|
|
11/3/2020
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
14.40
|
0
|
|
|
11/2/2020
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
14.40
|
0
|
|
|
10/30/2020
|
-0.40 / -2.45%
|
15.00
|
16.10
|
15.00
|
15.90
|
15.70
|
14.58
|
800
|
|
|
10/29/2020
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
14.95
|
0
|
|
|
10/28/2020
|
+0.60 / +3.82%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
14.95
|
100
|
|
|
10/27/2020
|
+0.70 / +4.67%
|
15.70
|
15.70
|
15.50
|
15.70
|
15.67
|
14.40
|
700
|
|
|
10/26/2020
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
13.76
|
0
|
|
|
10/23/2020
|
-0.50 / -3.23%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
13.76
|
1,700
|
|
|